[8787 JQスタンダード] UCS 日足 時系列データ

[8787 JQスタンダード] UCS (その他金融業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-151390.001394.001390.001394.00600836000
2017-12-141402.001402.001381.001390.0026003633900
2017-12-131400.001400.001390.001390.0012001676400
2017-12-121414.001414.001403.001403.00700988700
2017-12-111397.001414.001397.001414.0015002114000
2017-12-081396.001405.001396.001396.0013001822700
2017-12-071392.001396.001392.001396.0013001811600
2017-12-061420.001420.001392.001393.0023003216100
2017-12-051425.001425.001420.001424.0011001565200
2017-12-041420.001425.001412.001425.0034004822900
2017-12-011426.001426.001400.001415.0037005227100
2017-11-301414.001426.001371.001426.0037005209800
2017-11-291420.001422.001401.001422.0011001555900
2017-11-281414.001420.001410.001420.0019002686600
2017-11-271383.001415.001365.001414.00780010879700
2017-11-241364.001389.001362.001389.0042005767200
2017-11-221355.001372.001341.001360.0056007620200
2017-11-211360.001361.001330.001351.0051006889800
2017-11-201352.001360.001336.001360.0021002847600
2017-11-171374.001374.001341.001349.0053007228000
2017-11-161330.001350.001330.001350.0059007954300
2017-11-151337.001356.001337.001347.0051006851800
2017-11-141383.001392.001305.001325.004170055970100
2017-11-131420.001428.001398.001399.00910012823200
2017-11-101420.001426.001418.001418.0044006250100
2017-11-091416.001442.001416.001420.00780011099800
2017-11-081417.001417.001415.001416.0011001558200
2017-11-071445.001445.001415.001420.0030004280800
2017-11-061435.001440.001431.001440.0016002293600
2017-11-021440.001441.001435.001435.0018002588800
2017-11-011452.001457.001436.001440.0049007102600
2017-10-311452.001452.001432.001437.0041005923200
2017-10-301452.001452.001435.001435.009001296900
2017-10-271431.001453.001431.001438.0053007637700
2017-10-261440.001441.001430.001430.0030004308200
2017-10-251450.001456.001431.001441.0032004624800
2017-10-241459.001460.001448.001460.0037005379700
2017-10-231480.001480.001448.001460.0062009102600
2017-10-201484.001490.001480.001489.0021003113700
2017-10-191489.001490.001485.001485.0011001637500
2017-10-181498.001500.001492.001497.0046006890800
2017-10-171488.001495.001483.001495.0018002683200
2017-10-161495.001495.001485.001490.0020002980700
2017-10-131488.001499.001484.001494.0046006849600
2017-10-121488.001497.001487.001497.0018002683000
2017-10-111488.001513.001486.001486.0048007170400
2017-10-101500.001524.001486.001499.001270019146700
2017-10-061496.001515.001490.001499.001200017997600
2017-10-051482.001503.001480.001496.001100016401800
2017-10-041485.001485.001471.001476.0032004726300
2017-10-031498.001500.001481.001485.0064009535200
2017-10-021481.001508.001465.001500.002560037978500
2017-09-291498.001530.001481.001515.001950029335000
2017-09-281490.001496.001481.001487.001110016504000
2017-09-271469.001489.001465.001489.0045006627300
2017-09-261468.001468.001459.001461.0031004530400
2017-09-251470.001479.001463.001478.0012001766400
2017-09-221488.001488.001470.001471.0016002362400
2017-09-211487.001496.001464.001480.005560083039300
2017-09-201492.001492.001483.001489.0014002083600
2017-09-191508.001508.001485.001499.0053007940900
2017-09-151494.001522.001486.001509.001210018210100
2017-09-141479.001490.001478.001490.00300444700
2017-09-131498.001498.001470.001486.00750011170000
2017-09-121507.001513.001482.001498.001090016302000
2017-09-111469.001500.001468.001477.00820012183700
2017-09-081394.001465.001394.001465.001040014964600
2017-09-071418.001424.001406.001406.001030014631000
2017-09-061419.001420.001380.001420.0060008391600
2017-09-051402.001424.001376.001424.00970013558300
2017-09-041417.001427.001404.001422.00840011892000
2017-09-011415.001433.001415.001426.0020002844200
2017-08-311411.001440.001411.001421.0039005558500
2017-08-301438.001444.001421.001421.0027003870700
2017-08-291425.001444.001386.001444.001960027942000
2017-08-281400.001423.001400.001422.0057008022000
2017-08-251380.001413.001380.001413.003080043014200
2017-08-241379.001379.001353.001353.0017002322500
2017-08-231388.001388.001373.001379.0022003042600
2017-08-221373.001381.001371.001371.0026003578000
2017-08-211377.001390.001360.001376.001900026244200
2017-08-181350.001380.001342.001359.001580021583600
2017-08-171337.001393.001333.001380.001760024027600
2017-08-161300.001337.001300.001320.00790010417600
2017-08-151301.001309.001300.001307.0032004170100
2017-08-141305.001309.001292.001301.001170015258000
2017-08-101315.001328.001305.001305.00790010379800
2017-08-091323.001347.001303.001345.001410018660500
2017-08-081291.001330.001290.001315.002260029560500
2017-08-071270.001320.001270.001300.003850049954700
2017-08-041213.001400.001213.001300.00131300169192000
2017-08-031161.001170.001159.001166.0079009176800
2017-08-021160.001173.001159.001173.001160013508200
2017-08-011170.001170.001146.001146.001170013592900
2017-07-311182.001185.001165.001167.002120024963700
2017-07-281205.001205.001182.001182.0041004890900
2017-07-271205.001206.001205.001205.00940011328800
2017-07-261210.001210.001199.001201.0066007974400
2017-07-251204.001222.001200.001217.001530018523600
2017-07-241204.001222.001200.001211.0070008465000
2017-07-211200.001215.001200.001215.00950011466600
2017-07-201190.001200.001190.001200.001300015566100
2017-07-191181.001197.001181.001197.0066007851500
2017-07-181195.001195.001180.001186.001500017814200
2017-07-141200.001204.001195.001195.001620019444400
2017-07-131200.001201.001196.001196.001430017158900
2017-07-121199.001213.001199.001200.001200014414000
2017-07-111206.001213.001200.001213.001520018321800
2017-07-101205.001210.001200.001200.001450017431300
2017-07-071190.001210.001190.001200.001390016704600
2017-07-061190.001190.001190.001190.0065007735000
2017-07-051180.001197.001171.001197.001140013494800
2017-07-041190.001200.001180.001186.001450017321000
2017-07-031201.001219.001160.001200.003980047643800
2017-06-301222.001275.001213.001275.002490030878900
2017-06-291201.001225.001195.001221.00990011988100
2017-06-281213.001222.001199.001200.0071008560000
2017-06-271220.001220.001200.001209.0066007980000
2017-06-261200.001210.001195.001210.0073008781000
2017-06-231206.001209.001195.001196.0073008760000
2017-06-221210.001230.001202.001206.0042005094500
2017-06-211200.001234.001198.001213.003190038680700
2017-06-201225.001225.001200.001215.0032003875600
2017-06-191228.001235.001202.001217.001200014541900
2017-06-161220.001238.001205.001205.0071008681100
2017-06-151172.001250.001172.001205.002980035698100
2017-06-141165.001183.001165.001179.0071008329200
2017-06-131169.001171.001143.001161.0080009282900
2017-06-121202.001202.001170.001171.0041004858800
2017-06-091185.001202.001180.001202.0072008572000
2017-06-081188.001200.001180.001185.0044005222900
2017-06-071187.001257.001170.001181.001580018980900
2017-06-061200.001206.001175.001186.0056006674300
2017-06-051200.001200.001185.001198.0073008739700
2017-06-021200.001215.001176.001199.001300015580800
2017-06-011178.001199.001150.001198.0046005400700
2017-05-311170.001210.001170.001185.001220014480500
2017-05-301160.001165.001150.001165.0034003942700
2017-05-291150.001160.001150.001150.0037004269800
2017-05-261125.001150.001125.001140.0085009698800
2017-05-251137.001137.001130.001137.0015001702300
2017-05-241126.001130.001125.001130.0033003724100
2017-05-231123.001136.001123.001135.0020002259100
2017-05-221146.001146.001123.001123.0034003848500
2017-05-191119.001130.001119.001130.009001011900
2017-05-181121.001126.001100.001114.0040004437200
2017-05-171111.001148.001111.001140.0079008879600
2017-05-161153.001172.001130.001135.0063007247300
2017-05-151133.001172.001120.001172.003010034808000
2017-05-121125.001143.001115.001123.001270014263300
2017-05-111125.001125.001115.001116.0045005048600
2017-05-101110.001129.001110.001110.0045005012400
2017-05-091133.001133.001102.001110.0089009904300
2017-05-081116.001130.001101.001103.0063007004300
2017-05-021091.001125.001091.001116.001400015479900
2017-05-011085.001090.001083.001090.0023002502800
2017-04-281085.001086.001083.001085.0058006292800
2017-04-271074.001090.001065.001085.0032003460500
2017-04-261090.001094.001072.001074.0068007371800
2017-04-251090.001090.001060.001090.0035003772600
2017-04-241085.001090.001085.001090.0029003156400
2017-04-211065.001080.001065.001080.0050005365300
2017-04-201060.001070.001055.001063.001660017637600
2017-04-191050.001063.001050.001063.00900953900
2017-04-181059.001059.001049.001050.0082008613400
2017-04-171040.001055.001040.001045.0066006935600
2017-04-141050.001054.001045.001048.0054005666900
2017-04-131050.001060.001041.001056.0088009265500
2017-04-121060.001060.001040.001050.002480026096300
2017-04-111057.001062.001030.001060.001990020968900
2017-04-101095.001095.001050.001062.003290035199500
2017-04-071044.001086.001044.001086.0073007738000
2017-04-061061.001072.001053.001065.0085009037700
2017-04-051075.001080.001065.001080.0037003977300
2017-04-041046.001095.001046.001075.0090009679000
2017-04-031069.001069.001035.001052.0063006665400
2017-03-311056.001060.001053.001057.0034003589700
2017-03-301053.001060.001051.001056.0033003478200
2017-03-291069.001069.001050.001056.0073007695700
2017-03-281069.001069.001056.001056.0062006597600
2017-03-271079.001082.001058.001081.001020010931200
2017-03-241087.001096.001065.001083.0084009075200
2017-03-231089.001097.001068.001086.001250013587600
2017-03-221071.001079.001064.001069.0047005026900
2017-03-211070.001090.001060.001090.003880041467200
2017-03-171030.001100.001019.001051.002120022183100
2017-03-161011.001030.001011.001021.0087008949100
2017-03-151020.001020.001010.001011.0035003549200
2017-03-141028.001029.001021.001022.0018001846700
2017-03-131024.001025.001020.001025.0047004807900
2017-03-101020.001020.001010.001019.0062006294300
2017-03-091016.001022.001016.001016.0014001426200
2017-03-081024.001030.001015.001020.0070007153500
2017-03-071028.001031.001021.001026.0097009967900
2017-03-061022.001028.001018.001026.0051005217900
2017-03-031022.001022.001022.001022.00500511000
2017-03-021024.001029.001017.001029.001120011467700
2017-03-011024.001024.001010.001023.0088008973600
2017-02-281001.001016.001000.001010.001650016591700
2017-02-271001.001006.001001.001005.0032003206100
2017-02-24976.001019.00976.001006.003620035744800
2017-02-231027.001035.001027.001031.00103300106131600
2017-02-221026.001040.001026.001027.001080011130200
2017-02-211032.001035.001016.001035.0063006469800
2017-02-201014.001035.001014.001032.0080008213500
2017-02-171019.001020.001013.001014.0044004481400
2017-02-161011.001020.001011.001017.00800814700
2017-02-151020.001020.001011.001017.0049004989100
2017-02-141012.001018.001012.001018.0038003858200
2017-02-131009.001010.001003.001008.0030003020200
2017-02-101006.001009.00996.001003.001690016920400
2017-02-091011.001011.001004.001005.0062006237800
2017-02-081014.001017.001011.001011.0032003242900
2017-02-071016.001018.001011.001011.00900912600
2017-02-061025.001028.001017.001018.0026002659800
2017-02-031007.001025.001003.001015.0060006070000
2017-02-021008.001008.001008.001008.00600604800
2017-02-011001.001013.001001.001008.0020002011300
2017-01-311008.001009.001002.001007.0036003614800
2017-01-301000.001004.001000.001002.0017001702600
2017-01-271000.001000.00996.00997.0077007693700
2017-01-261000.001000.00992.001000.0059005887700
2017-01-25991.001000.00990.00991.0048004776100
2017-01-24990.00995.00986.00990.0026002576800
2017-01-231004.001007.00980.00990.0099009800000
2017-01-201000.001005.00991.001004.0071007094800
2017-01-19999.00999.00992.00998.0016001595500
2017-01-18983.00996.00983.00996.0043004259100
2017-01-17999.00999.00985.00991.0046004562900
2017-01-161004.001012.00994.00999.0070007007400
2017-01-131004.001018.001001.001001.0085008531900
2017-01-121013.001015.001003.001003.0093009358400
2017-01-111012.001020.001012.001012.0083008429400
2017-01-101006.001020.001005.001010.0062006276700
2017-01-061010.001012.001003.001003.0038003831400
2017-01-05992.001017.00992.001016.001080010885600
2017-01-04985.001001.00985.00990.001310013064600
2016-12-30985.00985.00980.00981.00800785700
2016-12-29985.00985.00975.00985.00800782500
2016-12-28988.00988.00965.00985.001060010392700
2016-12-27976.00989.00968.00988.0065006359600
2016-12-261000.001005.00975.00984.001560015542200
2016-12-22955.00994.00950.00994.00100009720600
2016-12-21933.00955.00933.00955.0058005485000
2016-12-20922.00935.00922.00933.0060005584700
2016-12-19918.00925.00918.00925.0064005896100
2016-12-16922.00922.00918.00922.0076007000500
2016-12-15920.00923.00918.00922.0070006447100
2016-12-14923.00923.00915.00918.0029002663100
2016-12-13920.00921.00915.00921.0065005971800

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter